Infotel SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	55.000	56.000	54.500	54.700	44.276	5,848
2022-02-08	53.300	54.000	53.300	53.500	43.305	1,866
2022-02-07	53.300	54.600	53.200	53.300	43.143	12,310
2022-02-04	53.100	53.100	52.500	52.800	42.738	2,714
2022-02-03	53.600	53.600	53.000	53.100	42.981	3,000
2022-02-02	53.000	56.400	53.000	53.600	43.386	2,327
2022-02-01	53.000	53.000	52.600	53.000	42.900	896
2022-01-31	52.100	53.000	52.000	53.000	42.900	4,990
2022-01-28	52.300	52.300	51.600	51.800	41.929	2,491
2022-01-27	52.700	53.100	51.000	52.000	42.091	6,565
2022-01-26	53.000	53.000	52.200	52.800	42.738	679
2022-01-25	53.000	53.400	52.500	52.900	42.819	1,137
2022-01-24	54.000	54.000	52.700	53.100	42.981	1,895
2022-01-21	54.300	54.300	53.000	53.500	43.305	1,370
2022-01-20	56.400	56.400	51.100	54.300	43.952	3,832
2022-01-19	57.000	57.000	56.100	56.100	45.409	762
2022-01-18	57.800	57.800	56.300	57.000	46.138	2,357
2022-01-17	57.000	57.700	56.100	57.200	46.300	6,912
2022-01-14	58.300	58.400	56.000	56.000	45.328	2,965
2022-01-13	55.200	58.700	55.200	58.700	47.514	3,915
2022-01-12	54.900	55.300	54.700	55.200	44.681	1,413
2022-01-11	54.600	54.900	54.500	54.900	44.438	1,420
2022-01-10	54.500	54.700	54.400	54.600	44.195	464
2022-01-07	55.000	55.000	54.300	54.500	44.114	1,768
2022-01-06	56.200	56.200	55.000	55.000	44.519	4,296
2022-01-05	55.600	56.200	55.500	56.200	45.490	1,295
2022-01-04	55.600	56.000	55.400	55.600	45.005	1,687
2022-01-03	56.200	57.400	55.400	55.400	44.843	2,174
2021-12-31	54.900	56.900	54.900	56.200	45.490	3,785
2021-12-30	54.300	54.900	54.300	54.900	44.438	935
2021-12-29	54.000	54.800	54.000	54.300	43.952	3,314
2021-12-28	54.000	54.300	54.000	54.000	43.709	2,014
2021-12-27	53.400	53.600	53.000	53.600	43.386	860
2021-12-24	53.200	53.800	53.200	53.200	43.062	400
2021-12-23	53.400	53.400	53.200	53.200	43.062	278
2021-12-22	53.100	53.400	53.000	53.400	43.224	1,541
2021-12-21	53.100	53.100	52.000	53.000	42.900	921
2021-12-20	54.000	54.000	52.600	53.100	42.981	968
2021-12-17	55.000	55.000	53.500	53.900	43.629	2,682
2021-12-16	51.300	54.700	50.800	54.000	43.709	4,233
2021-12-15	50.400	51.300	50.300	51.300	41.524	11,676
2021-12-14	50.600	50.600	50.200	50.400	40.796	1,278
2021-12-13	50.000	50.500	49.800	50.500	40.876	4,344
2021-12-10	50.800	50.800	49.950	50.000	40.472	1,047
2021-12-09	50.500	50.600	50.300	50.600	40.957	1,137
2021-12-08	50.500	50.500	50.500	50.500	40.876	671
2021-12-07	50.400	50.500	50.300	50.500	40.876	7,109
2021-12-06	50.000	50.300	50.000	50.300	40.715	589
2021-12-03	50.600	50.600	49.600	49.700	40.229	6,582
2021-12-02	50.600	50.600	49.800	50.600	40.957	1,169
2021-12-01	50.500	50.800	50.500	50.800	41.119	91
2021-11-30	51.100	51.100	50.400	50.500	40.876	1,035
2021-11-29	51.000	51.500	51.000	51.100	41.362	208
2021-11-26	51.100	52.600	49.600	51.600	41.767	8,320
2021-11-25	51.100	51.400	51.100	51.100	41.362	103
2021-11-24	51.700	51.800	51.000	51.200	41.443	362
2021-11-23	52.500	52.500	50.600	51.700	41.848	9,756
2021-11-22	50.100	53.000	49.500	52.200	42.252	2,052
2021-11-19	51.700	52.200	51.400	52.000	42.091	466
2021-11-18	52.500	52.600	50.200	51.700	41.848	1,198

← NewerPage 21 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	2.0000 EUR
2025-06-04	2.0000 EUR
2024-05-29	2.0000 EUR
2023-05-19	2.0000 EUR
2022-05-27	1.6000 EUR
2021-05-24	1.6000 EUR
2020-05-26	1.0500 EUR
2019-06-04	1.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.